Identifier on Kucoin: XRP-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
0.1699 KCS |
128,045.6765 XRP |
0.1713 KCS |
0.1637 KCS |
0.1744 KCS |
0.1647 KCS |
| 2025-10-15 |
0.1737 KCS |
91,708.6594 XRP |
0.1744 KCS |
0.1708 KCS |
0.1760 KCS |
0.1713 KCS |
| 2025-10-14 |
0.1731 KCS |
93,501.0215 XRP |
0.1789 KCS |
0.1682 KCS |
0.1795 KCS |
0.1748 KCS |
| 2025-10-13 |
0.1784 KCS |
99,853.2056 XRP |
0.1739 KCS |
0.1731 KCS |
0.1821 KCS |
0.1802 KCS |
| 2025-10-12 |
0.1663 KCS |
56,896.9979 XRP |
0.1674 KCS |
0.1632 KCS |
0.1682 KCS |
0.1677 KCS |
| 2025-10-11 |
0.1688 KCS |
88,159.5361 XRP |
0.1642 KCS |
0.1606 KCS |
0.1742 KCS |
0.1707 KCS |
| 2025-10-10 |
0.1668 KCS |
136,792.8437 XRP |
0.1802 KCS |
0.0825 KCS |
0.1843 KCS |
0.1581 KCS |
| 2025-10-09 |
0.1791 KCS |
44,194.4408 XRP |
0.1811 KCS |
0.1771 KCS |
0.1812 KCS |
0.1798 KCS |
| 2025-10-08 |
0.1812 KCS |
102,373.8287 XRP |
0.1803 KCS |
0.1794 KCS |
0.1835 KCS |
0.1822 KCS |
| 2025-10-07 |
0.1830 KCS |
112,711.8934 XRP |
0.1851 KCS |
0.1791 KCS |
0.1856 KCS |
0.1811 KCS |
| 2025-10-06 |
0.1863 KCS |
129,327.3432 XRP |
0.1853 KCS |
0.1844 KCS |
0.1886 KCS |
0.1852 KCS |
| 2025-10-05 |
0.1886 KCS |
73,780.5734 XRP |
0.1860 KCS |
0.1857 KCS |
0.1918 KCS |
0.1880 KCS |
| 2025-10-04 |
0.1885 KCS |
69,235.5804 XRP |
0.1895 KCS |
0.1868 KCS |
0.1903 KCS |
0.1870 KCS |
| 2025-10-03 |
0.1915 KCS |
89,505.5973 XRP |
0.1941 KCS |
0.1884 KCS |
0.1941 KCS |
0.1903 KCS |
| 2025-10-02 |
0.1911 KCS |
74,238.8409 XRP |
0.1898 KCS |
0.1887 KCS |
0.1957 KCS |
0.1955 KCS |
| 2025-10-01 |
0.1878 KCS |
91,384.5610 XRP |
0.1858 KCS |
0.1835 KCS |
0.1916 KCS |
0.1900 KCS |
| 2025-09-30 |
0.1862 KCS |
91,426.2203 XRP |
0.1878 KCS |
0.1835 KCS |
0.1889 KCS |
0.1853 KCS |
| 2025-09-29 |
0.1883 KCS |
62,509.6850 XRP |
0.1891 KCS |
0.1864 KCS |
0.1913 KCS |
0.1893 KCS |
| 2025-09-28 |
0.1845 KCS |
56,435.7887 XRP |
0.1846 KCS |
0.1832 KCS |
0.1857 KCS |
0.1842 KCS |
| 2025-09-27 |
0.1835 KCS |
64,765.5604 XRP |
0.1834 KCS |
0.1823 KCS |
0.1848 KCS |
0.1836 KCS |
| 2025-09-26 |
0.1822 KCS |
109,363.8840 XRP |
0.1826 KCS |
0.1793 KCS |
0.1848 KCS |
0.1847 KCS |
| 2025-09-25 |
0.1871 KCS |
116,960.1582 XRP |
0.1905 KCS |
0.1833 KCS |
0.1915 KCS |
0.1847 KCS |
| 2025-09-24 |
0.1853 KCS |
88,195.1282 XRP |
0.1827 KCS |
0.1812 KCS |
0.1890 KCS |
0.1880 KCS |
| 2025-09-23 |
0.1841 KCS |
73,055.2247 XRP |
0.1838 KCS |
0.1816 KCS |
0.1858 KCS |
0.1848 KCS |
| 2025-09-22 |
0.1832 KCS |
102,855.1641 XRP |
0.1892 KCS |
0.1642 KCS |
0.1896 KCS |
0.1849 KCS |
| 2025-09-21 |
0.1900 KCS |
57,636.5720 XRP |
0.1891 KCS |
0.1887 KCS |
0.1915 KCS |
0.1899 KCS |
| 2025-09-20 |
0.1904 KCS |
97,994.9416 XRP |
0.1908 KCS |
0.1889 KCS |
0.1916 KCS |
0.1894 KCS |
| 2025-09-19 |
0.1934 KCS |
55,000.4437 XRP |
0.1948 KCS |
0.1916 KCS |
0.1960 KCS |
0.1924 KCS |
| 2025-09-18 |
0.1956 KCS |
109,623.6602 XRP |
0.1938 KCS |
0.1934 KCS |
0.1986 KCS |
0.1969 KCS |
| 2025-09-17 |
0.1901 KCS |
176,643.1126 XRP |
0.1910 KCS |
0.1889 KCS |
0.1919 KCS |
0.1917 KCS |
| 2025-09-16 |
0.1896 KCS |
213,300.8306 XRP |
0.1882 KCS |
0.1864 KCS |
0.1924 KCS |
0.1912 KCS |
| 2025-09-15 |
0.1898 KCS |
258,769.7230 XRP |
0.1883 KCS |
0.1855 KCS |
0.1933 KCS |
0.1886 KCS |
| 2025-09-14 |
0.1916 KCS |
178,423.0011 XRP |
0.1948 KCS |
0.1875 KCS |
0.1949 KCS |
0.1895 KCS |
| 2025-09-13 |
0.2004 KCS |
205,465.4852 XRP |
0.2029 KCS |
0.1953 KCS |
0.2041 KCS |
0.1954 KCS |
| 2025-09-12 |
0.2003 KCS |
222,044.7846 XRP |
0.1987 KCS |
0.1968 KCS |
0.2068 KCS |
0.1996 KCS |
| 2025-09-11 |
0.1992 KCS |
220,770.4820 XRP |
0.1989 KCS |
0.1964 KCS |
0.2016 KCS |
0.1994 KCS |
| 2025-09-10 |
0.2011 KCS |
269,368.1635 XRP |
0.2015 KCS |
0.1989 KCS |
0.2043 KCS |
0.1989 KCS |
| 2025-09-09 |
0.2080 KCS |
185,893.8876 XRP |
0.2085 KCS |
0.2039 KCS |
0.2124 KCS |
0.2059 KCS |
| 2025-09-08 |
0.2052 KCS |
280,380.7650 XRP |
0.2006 KCS |
0.2002 KCS |
0.2100 KCS |
0.2078 KCS |
| 2025-09-07 |
0.1995 KCS |
200,419.2413 XRP |
0.1972 KCS |
0.1972 KCS |
0.2046 KCS |
0.1992 KCS |
| 2025-09-06 |
0.1968 KCS |
238,841.8171 XRP |
0.1949 KCS |
0.1946 KCS |
0.1979 KCS |
0.1969 KCS |
| 2025-09-05 |
0.1932 KCS |
310,400.0908 XRP |
0.1889 KCS |
0.1881 KCS |
0.1985 KCS |
0.1972 KCS |
| 2025-09-04 |
0.1885 KCS |
252,577.5952 XRP |
0.1877 KCS |
0.1847 KCS |
0.1923 KCS |
0.1912 KCS |
| 2025-09-03 |
0.1894 KCS |
331,458.0354 XRP |
0.1910 KCS |
0.1874 KCS |
0.1912 KCS |
0.1889 KCS |
| 2025-09-02 |
0.1892 KCS |
314,020.6521 XRP |
0.1890 KCS |
0.1861 KCS |
0.1916 KCS |
0.1891 KCS |
| 2025-09-01 |
0.1880 KCS |
340,481.7986 XRP |
0.1911 KCS |
0.1846 KCS |
0.1930 KCS |
0.1876 KCS |
| 2025-08-31 |
0.1987 KCS |
186,246.4270 XRP |
0.1999 KCS |
0.1934 KCS |
0.2034 KCS |
0.1942 KCS |
| 2025-08-30 |
0.2011 KCS |
263,872.6827 XRP |
0.2041 KCS |
0.1985 KCS |
0.2042 KCS |
0.1991 KCS |
| 2025-08-29 |
0.2125 KCS |
190,957.9538 XRP |
0.2176 KCS |
0.2094 KCS |
0.2181 KCS |
0.2105 KCS |
| 2025-08-28 |
0.2228 KCS |
248,766.8188 XRP |
0.2250 KCS |
0.2166 KCS |
0.2260 KCS |
0.2173 KCS |